home / stock / tsla / tsla quote
Last: | $177.46 |
---|---|
Change Percent: | 0.74% |
Open: | $173.55 |
Close: | $177.46 |
High: | $179.63 |
Low: | $172.75 |
Volume: | 76,624,430 |
Last Trade Date Time: | 05/17/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$177.46 | $173.55 | $177.46 | $179.63 | $172.75 | 76,624,430 | 05-17-2024 |
$174.84 | $174.1 | $174.84 | $175.79 | $171.43 | 59,812,220 | 05-16-2024 |
$173.99 | $179.9 | $173.99 | $180 | $173.11 | 79,270,583 | 05-15-2024 |
$177.55 | $174.4959 | $177.55 | $179.49 | $174.07 | 85,992,762 | 05-14-2024 |
$171.89 | $170 | $171.89 | $175.4 | $169 | 67,018,903 | 05-13-2024 |
$168.47 | $173.05 | $168.47 | $173.0599 | $167.75 | 72,627,178 | 05-10-2024 |
$171.97 | $175.01 | $171.97 | $175.62 | $171.37 | 65,950,292 | 05-09-2024 |
$174.72 | $171.59 | $174.72 | $176.06 | $170.15 | 79,623,278 | 05-08-2024 |
$177.81 | $182.4 | $177.81 | $183.26 | $177.4 | 75,045,854 | 05-07-2024 |
$184.76 | $183.8 | $184.76 | $187.56 | $182.2 | 84,016,343 | 05-06-2024 |
$181.19 | $182.1 | $181.19 | $184.78 | $178.42 | 75,491,539 | 05-03-2024 |
$180.01 | $182.86 | $180.01 | $184.6 | $176.02 | 89,148,041 | 05-02-2024 |
$179.99 | $182 | $179.99 | $185.86 | $179.01 | 91,876,124 | 05-01-2024 |
$183.28 | $186.98 | $183.28 | $190.95 | $182.8401 | 127,031,787 | 04-30-2024 |
$194.05 | $188.42 | $194.05 | $198.87 | $184.54 | 243,869,678 | 04-29-2024 |
$168.29 | $168.85 | $168.29 | $172.12 | $166.37 | 109,815,725 | 04-26-2024 |
$170.18 | $158.96 | $170.18 | $170.88 | $158.36 | 126,427,521 | 04-25-2024 |
$162.13 | $162.84 | $162.13 | $167.97 | $157.51 | 179,935,514 | 04-24-2024 |
$144.68 | $143.33 | $144.68 | $147.26 | $141.11 | 112,708,707 | 04-23-2024 |
$142.05 | $140.56 | $142.05 | $144.44 | $138.8025 | 107,097,564 | 04-22-2024 |
News, Short Squeeze, Breakout and More Instantly...
Future Fund Managing Partner Gary Black believes Tesla Inc (NASDAQ:TSLA) CEO Elon Musk‘s 2018 compensation package will likely be o...
EV giant Tesla Inc (NASDAQ:TSLA) said on Friday that its factory in California and its gigafactory in Nevada together made its 3 millionth electric...
Tesla, Inc. (NASDAQ:TSLA) will cut approximately 600 more jobs at its manufacturing facilities and engineering offices in Fremont and Palo Alto, Ca...